Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.610 | 1.660 | 1.560 | 1.620 | 74,142 | +0.01(+0.62%) |
May 16, 2024 | 1.570 | 1.620 | 1.520 | 1.610 | 26,017 | +0.07(+4.55%) |
May 15, 2024 | 1.550 | 1.610 | 1.500 | 1.540 | 39,516 | +0.04(+2.67%) |
May 14, 2024 | 1.530 | 1.650 | 1.500 | 1.500 | 143,060 | -0.01(-0.66%) |
May 13, 2024 | 1.610 | 1.610 | 1.500 | 1.510 | 36,112 | -0.10(-6.21%) |
May 10, 2024 | 1.820 | 1.840 | 1.520 | 1.610 | 101,772 | -0.19(-10.56%) |
May 09, 2024 | 1.780 | 1.855 | 1.750 | 1.800 | 29,437 | +0.03(+1.69%) |
May 08, 2024 | 1.840 | 1.860 | 1.770 | 1.770 | 27,290 | -0.06(-3.28%) |
May 07, 2024 | 1.830 | 1.880 | 1.830 | 1.830 | 16,741 | +0.01(+0.55%) |
May 06, 2024 | 1.860 | 1.880 | 1.820 | 1.820 | 11,430 | -0.03(-1.62%) |
May 03, 2024 | 1.870 | 1.870 | 1.800 | 1.850 | 16,547 | +0.06(+3.35%) |
May 02, 2024 | 1.900 | 1.910 | 1.790 | 1.790 | 7,954 | -0.03(-1.65%) |
May 01, 2024 | 1.820 | 1.840 | 1.795 | 1.820 | 10,132 | +0.03(+1.68%) |
Apr 30, 2024 | 1.880 | 1.880 | 1.750 | 1.790 | 65,957 | -0.09(-4.79%) |
Apr 29, 2024 | 1.850 | 1.920 | 1.850 | 1.880 | 56,378 | +0.07(+3.87%) |
Apr 26, 2024 | 1.851 | 1.875 | 1.800 | 1.810 | 108,202 | -0.03(-1.63%) |
Apr 25, 2024 | 1.830 | 1.970 | 1.760 | 1.840 | 91,041 | -0.04(-2.13%) |
Apr 24, 2024 | 1.960 | 2.010 | 1.800 | 1.880 | 99,325 | -0.10(-5.05%) |
Apr 23, 2024 | 1.920 | 2.020 | 1.920 | 1.980 | 68,879 | +0.09(+4.76%) |
Apr 22, 2024 | 1.850 | 2.129 | 1.850 | 1.890 | 61,699 | -0.14(-6.90%) |
Apr 19, 2024 | 2.230 | 2.400 | 2.020 | 2.030 | 83,683 | -0.22(-9.77%) |
Apr 18, 2024 | 2.450 | 2.459 | 2.220 | 2.250 | 20,261 | -0.15(-6.25%) |
Apr 17, 2024 | 2.580 | 2.590 | 2.370 | 2.400 | 28,289 | -0.12(-4.76%) |
Apr 16, 2024 | 2.610 | 2.930 | 2.510 | 2.520 | 38,890 | +0.02(+0.80%) |
Apr 15, 2024 | 2.790 | 2.918 | 2.500 | 2.500 | 95,222 | -0.25(-9.09%) |
Apr 12, 2024 | 2.900 | 3.120 | 2.750 | 2.750 | 93,405 | -0.10(-3.51%) |
Apr 11, 2024 | 2.840 | 2.910 | 2.840 | 2.850 | 5,534 | -0.03(-1.04%) |
Apr 10, 2024 | 2.890 | 2.910 | 2.800 | 2.880 | 11,676 | +0.08(+2.86%) |
Apr 09, 2024 | 2.950 | 2.950 | 2.750 | 2.800 | 31,915 | -0.19(-6.35%) |
Apr 08, 2024 | 2.990 | 2.990 | 2.930 | 2.990 | 12,630 | +0.02(+0.67%) |
Apr 05, 2024 | 3.120 | 3.260 | 2.780 | 2.970 | 58,056 | -0.21(-6.60%) |
Apr 04, 2024 | 3.230 | 3.329 | 3.110 | 3.180 | 9,835 | -0.05(-1.55%) |
Apr 03, 2024 | 3.450 | 3.600 | 3.090 | 3.230 | 26,991 | -0.01(-0.31%) |
Apr 02, 2024 | 3.570 | 3.570 | 3.080 | 3.240 | 9,393 | -0.21(-6.09%) |
Apr 01, 2024 | 3.510 | 3.595 | 3.450 | 3.450 | 6,811 | -0.10(-2.82%) |
Mar 28, 2024 | 3.570 | 3.890 | 3.270 | 3.550 | 29,922 | -0.05(-1.39%) |
Mar 27, 2024 | 3.760 | 3.870 | 3.500 | 3.600 | 26,337 | -0.20(-5.26%) |
Mar 26, 2024 | 3.843 | 4.127 | 3.730 | 3.800 | 47,890 | -0.06(-1.55%) |
Mar 25, 2024 | 3.520 | 3.880 | 3.520 | 3.860 | 36,346 | +0.26(+7.22%) |
Mar 22, 2024 | 3.440 | 3.990 | 3.320 | 3.600 | 39,875 | +0.18(+5.26%) |
Mar 21, 2024 | 3.420 | 3.711 | 3.370 | 3.420 | 25,372 | -0.05(-1.44%) |
Mar 20, 2024 | 3.110 | 3.650 | 3.110 | 3.470 | 60,103 | +0.27(+8.44%) |
Mar 19, 2024 | 3.230 | 3.240 | 3.090 | 3.200 | 23,048 | +0.11(+3.56%) |
Mar 18, 2024 | 3.510 | 3.567 | 2.920 | 3.090 | 69,203 | -0.39(-11.21%) |
Mar 15, 2024 | 4.250 | 4.500 | 3.088 | 3.480 | 474,468 | -0.76(-17.92%) |
Mar 14, 2024 | 4.270 | 4.370 | 4.180 | 4.240 | 36,809 | +0.07(+1.68%) |
Mar 13, 2024 | 4.240 | 4.470 | 4.100 | 4.170 | 37,251 | -0.08(-1.88%) |
Mar 12, 2024 | 4.260 | 4.460 | 4.145 | 4.250 | 45,030 | +0.04(+0.95%) |
Mar 11, 2024 | 4.190 | 4.395 | 4.050 | 4.210 | 43,596 | -0.08(-1.86%) |
Mar 08, 2024 | 4.350 | 4.460 | 4.131 | 4.290 | 30,828 | -0.20(-4.45%) |
Mar 07, 2024 | 4.040 | 4.490 | 4.010 | 4.490 | 36,952 | +0.49(+12.25%) |
Mar 06, 2024 | 4.250 | 4.250 | 3.950 | 4.000 | 36,983 | -0.39(-8.99%) |
Mar 05, 2024 | 4.200 | 4.430 | 4.080 | 4.395 | 50,729 | +0.15(+3.66%) |
Mar 04, 2024 | 4.100 | 4.310 | 3.920 | 4.240 | 80,519 | +0.12(+2.91%) |